88,020€
-0,80%
Echtzeit-Aktienkurs Prysmian S.p.A.
Bid:
Ask:
Aktienkurse zur Prysmian S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 88,37 | 88,59 | 87,89 | 88,23 | -0,56% | - |
| 13.10.2025 | 88,22 | 89,32 | 87,79 | 88,73 | 0,88% | 409,00 |
| 10.10.2025 | 89,42 | 90,79 | 87,67 | 87,96 | -1,36% | 875,00 |
| 09.10.2025 | 91,09 | 92,07 | 88,42 | 89,17 | -2,29% | 471,00 |
| 08.10.2025 | 87,77 | 91,58 | 87,26 | 91,26 | 4,02% | 828,00 |
| 07.10.2025 | 88,55 | 89,89 | 86,61 | 87,73 | -0,99% | 191,00 |
| 06.10.2025 | 86,19 | 89,36 | 86,18 | 88,61 | 1,76% | 965,00 |
| 03.10.2025 | 87,85 | 88,30 | 86,21 | 87,08 | -1,02% | 204,00 |
| 02.10.2025 | 84,64 | 88,32 | 83,03 | 87,98 | 3,95% | 473,00 |
| 01.10.2025 | 84,51 | 85,10 | 83,02 | 84,64 | 0,70% | 35,00 |
| 30.09.2025 | 82,94 | 84,76 | 82,85 | 84,05 | 1,39% | 30,00 |
| 29.09.2025 | 82,06 | 85,32 | 81,40 | 82,90 | 1,02% | 66,00 |
| 26.09.2025 | 81,86 | 83,46 | 81,05 | 82,06 | 0,43% | 305,00 |
| 25.09.2025 | 83,47 | 83,53 | 80,01 | 81,71 | -2,34% | 768,00 |
| 24.09.2025 | 83,45 | 83,71 | 82,69 | 83,67 | -0,19% | 1.038,00 |
| 23.09.2025 | 82,54 | 83,98 | 81,63 | 83,83 | 1,56% | 10,00 |
| 22.09.2025 | 81,50 | 82,57 | 81,11 | 82,54 | 1,34% | 68,00 |
| 19.09.2025 | 81,31 | 81,67 | 80,56 | 81,45 | 0,39% | 61,00 |
| 18.09.2025 | 79,65 | 81,99 | 79,62 | 81,13 | 1,96% | 1.168,00 |
| 17.09.2025 | 80,19 | 80,49 | 78,89 | 79,57 | -1,06% | 163,00 |
| 16.09.2025 | 80,63 | 82,42 | 80,10 | 80,42 | -0,16% | 301,00 |
| 15.09.2025 | 81,19 | 81,83 | 80,01 | 80,55 | -0,10% | 236,00 |
| 12.09.2025 | 79,79 | 81,06 | 79,40 | 80,63 | 1,96% | 29,00 |
| 11.09.2025 | 79,73 | 80,45 | 79,06 | 79,08 | -1,19% | 1.270,00 |
| 10.09.2025 | 78,12 | 80,28 | 78,12 | 80,03 | 2,27% | 897,00 |
| 09.09.2025 | 77,67 | 78,91 | 77,51 | 78,25 | 0,62% | 572,00 |
| 08.09.2025 | 76,27 | 77,98 | 76,27 | 77,77 | 1,99% | 34,00 |
| 05.09.2025 | 76,04 | 77,79 | 75,68 | 76,25 | 0,33% | 804,00 |
| 04.09.2025 | 75,75 | 76,27 | 74,34 | 76,00 | 0,38% | 35,00 |
| 03.09.2025 | 73,89 | 77,12 | 73,67 | 75,71 | 2,46% | 554,00 |
| 02.09.2025 | 75,71 | 76,10 | 73,14 | 73,89 | -2,38% | 1.524,00 |
| 01.09.2025 | 74,85 | 75,88 | 74,74 | 75,69 | 1,10% | 73,00 |
| 29.08.2025 | 76,39 | 76,58 | 74,67 | 74,87 | -2,02% | 12,00 |
| 28.08.2025 | 74,75 | 76,72 | 74,16 | 76,41 | 2,25% | 82,00 |
| 27.08.2025 | 75,45 | 75,55 | 73,78 | 74,73 | -0,93% | 336,00 |
| 26.08.2025 | 74,46 | 75,72 | 74,32 | 75,43 | 1,30% | 297,00 |
| 25.08.2025 | 75,75 | 75,97 | 74,20 | 74,46 | -1,68% | 66,00 |
| 22.08.2025 | 74,05 | 76,05 | 73,33 | 75,73 | 2,24% | 27,00 |
| 21.08.2025 | 72,95 | 74,46 | 72,67 | 74,07 | 1,59% | 150,00 |
| 20.08.2025 | 75,42 | 75,83 | 72,08 | 72,91 | -3,35% | 690,00 |
| 19.08.2025 | 75,71 | 76,96 | 75,18 | 75,44 | -0,40% | 313,00 |
| 18.08.2025 | 75,23 | 75,96 | 74,22 | 75,74 | 0,76% | 1.298,00 |
| 15.08.2025 | 74,50 | 75,85 | 74,03 | 75,17 | 0,95% | 2.317,00 |
| 14.08.2025 | 74,01 | 74,83 | 73,34 | 74,46 | 0,51% | 122,00 |
| 13.08.2025 | 74,40 | 75,23 | 72,87 | 74,08 | -0,40% | 721,00 |
| 12.08.2025 | 73,16 | 74,99 | 73,16 | 74,38 | 1,67% | 54,00 |
| 11.08.2025 | 74,02 | 74,45 | 72,45 | 73,16 | -1,19% | 1.781,00 |
| 08.08.2025 | 74,17 | 74,71 | 73,71 | 74,04 | -0,18% | 227,00 |
| 07.08.2025 | 70,93 | 74,40 | 70,73 | 74,17 | 4,54% | 18,00 |
| 06.08.2025 | 70,34 | 71,15 | 69,83 | 70,95 | 1,03% | 448,00 |
| 05.08.2025 | 70,42 | 70,97 | 69,03 | 70,23 | -0,24% | 1.055,00 |
| 04.08.2025 | 68,59 | 70,77 | 68,59 | 70,40 | 2,64% | 498,00 |
| 01.08.2025 | 69,65 | 70,82 | 68,14 | 68,59 | -1,52% | 1.050,00 |
| 31.07.2025 | 68,45 | 71,64 | 67,61 | 69,65 | 1,90% | 678,00 |
| 30.07.2025 | 66,92 | 70,00 | 66,62 | 68,35 | 2,23% | 363,00 |
| 29.07.2025 | 66,11 | 67,23 | 66,00 | 66,86 | 1,13% | 301,00 |
| 28.07.2025 | 65,71 | 67,08 | 65,71 | 66,11 | 0,55% | 372,00 |
| 25.07.2025 | 66,08 | 66,11 | 64,39 | 65,75 | -0,48% | - |
| 24.07.2025 | 65,53 | 66,46 | 65,38 | 66,07 | 0,82% | 638,00 |
| 23.07.2025 | 63,05 | 65,56 | 62,81 | 65,53 | 4,36% | 2.659,00 |
| 22.07.2025 | 64,08 | 64,27 | 62,36 | 62,79 | -2,01% | 2.068,00 |
| 21.07.2025 | 64,68 | 65,33 | 63,98 | 64,08 | -0,94% | 525,00 |
| 18.07.2025 | 64,50 | 65,53 | 64,04 | 64,69 | 0,48% | 829,00 |
| 17.07.2025 | 61,27 | 64,41 | 61,26 | 64,38 | 5,08% | 449,00 |
| 16.07.2025 | 62,11 | 62,91 | 60,52 | 61,27 | -1,35% | 302,00 |
| 15.07.2025 | 60,95 | 62,57 | 60,88 | 62,11 | 1,90% | 162,00 |
| 14.07.2025 | 61,12 | 61,42 | 60,22 | 60,95 | -0,77% | 96,00 |
| 11.07.2025 | 61,56 | 61,62 | 60,21 | 61,42 | -0,19% | 439,00 |
| 10.07.2025 | 61,59 | 62,24 | 60,78 | 61,54 | -0,18% | 312,00 |
| 09.07.2025 | 59,87 | 62,15 | 59,78 | 61,65 | 2,94% | 123,00 |
| 08.07.2025 | 59,44 | 60,40 | 59,30 | 59,89 | 0,76% | 117,00 |
| 07.07.2025 | 59,13 | 59,91 | 59,04 | 59,44 | 0,52% | 89,00 |
| 04.07.2025 | 60,41 | 60,41 | 59,02 | 59,13 | -2,15% | 36,00 |
| 03.07.2025 | 60,36 | 60,73 | 59,44 | 60,43 | 0,12% | 28,00 |
| 02.07.2025 | 59,48 | 60,43 | 59,32 | 60,36 | 1,45% | 6,00 |
| 01.07.2025 | 60,30 | 60,37 | 59,25 | 59,50 | -1,33% | - |
| 30.06.2025 | 60,97 | 61,51 | 60,05 | 60,30 | -1,07% | - |
| 27.06.2025 | 58,11 | 61,38 | 58,11 | 60,95 | 4,92% | - |
| 26.06.2025 | 57,21 | 58,16 | 56,79 | 58,09 | 1,54% | - |
| 25.06.2025 | 58,11 | 58,33 | 57,14 | 57,21 | -1,58% | - |
| 24.06.2025 | 56,01 | 58,73 | 56,01 | 58,13 | 4,80% | 164,00 |
| 23.06.2025 | 56,11 | 56,63 | 55,03 | 55,47 | -1,28% | 180,00 |
| 20.06.2025 | 55,91 | 57,12 | 55,50 | 56,19 | 0,43% | 112,00 |
| 19.06.2025 | 56,07 | 56,26 | 55,42 | 55,95 | -0,32% | 270,00 |
| 18.06.2025 | 56,19 | 57,25 | 56,02 | 56,13 | -0,11% | 230,00 |
| 17.06.2025 | 57,67 | 57,69 | 56,12 | 56,19 | -2,77% | 1.045,00 |
| 16.06.2025 | 55,47 | 57,96 | 55,20 | 57,79 | 4,18% | 925,00 |
| 13.06.2025 | 56,78 | 56,85 | 55,15 | 55,47 | -3,23% | 886,00 |
| 12.06.2025 | 58,13 | 58,17 | 56,32 | 57,32 | -1,56% | 102,00 |
| 11.06.2025 | 58,28 | 59,03 | 57,83 | 58,23 | -0,05% | 96,00 |
| 10.06.2025 | 58,04 | 59,80 | 57,74 | 58,26 | 0,38% | 2.383,00 |
| 09.06.2025 | 58,61 | 58,99 | 57,81 | 58,04 | -0,97% | 19,00 |
| 06.06.2025 | 58,25 | 59,05 | 58,03 | 58,61 | 0,58% | 94,00 |
| 05.06.2025 | 59,10 | 59,37 | 57,94 | 58,27 | -1,27% | 132,00 |
| 04.06.2025 | 58,16 | 59,23 | 57,54 | 59,02 | 1,55% | 563,00 |
| 03.06.2025 | 56,86 | 58,22 | 56,03 | 58,12 | 2,14% | 427,00 |
| 02.06.2025 | 56,63 | 57,05 | 55,53 | 56,90 | 0,48% | 72,00 |
| 30.05.2025 | 57,41 | 57,84 | 55,77 | 56,63 | -1,36% | 65,00 |
| 29.05.2025 | 58,43 | 59,44 | 57,27 | 57,41 | -1,68% | 126,00 |
| 28.05.2025 | 58,11 | 59,17 | 57,84 | 58,39 | 0,48% | 447,00 |